Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.07 | 60.07 | 58.36 | 58.44 | 54,202 | -1.83(-3.03%) |
Apr 28, 2022 | 59.70 | 60.47 | 59.17 | 60.27 | 77,667 | +1.05(+1.77%) |
Apr 27, 2022 | 59.29 | 59.88 | 59.08 | 59.22 | 101,685 | +0.11(+0.19%) |
Apr 26, 2022 | 60.04 | 60.05 | 59.09 | 59.11 | 38,694 | -1.03(-1.71%) |
Apr 25, 2022 | 59.72 | 60.25 | 58.91 | 60.13 | 37,680 | +0.07(+0.12%) |
Apr 22, 2022 | 61.49 | 61.57 | 60.06 | 60.06 | 75,427 | -1.55(-2.52%) |
Apr 21, 2022 | 62.58 | 62.68 | 61.60 | 61.61 | 29,503 | -0.63(-1.00%) |
Apr 20, 2022 | 62.04 | 62.46 | 62.04 | 62.24 | 41,297 | +0.53(+0.86%) |
Apr 19, 2022 | 61.03 | 61.79 | 61.03 | 61.71 | 27,129 | +0.68(+1.12%) |
Apr 18, 2022 | 61.05 | 61.29 | 60.83 | 61.03 | 40,111 | -0.09(-0.14%) |
Apr 14, 2022 | 61.29 | 61.61 | 61.09 | 61.11 | 25,519 | -0.27(-0.43%) |
Apr 13, 2022 | 61.03 | 61.42 | 60.89 | 61.38 | 63,483 | +0.38(+0.62%) |
Apr 12, 2022 | 61.31 | 61.57 | 60.82 | 61.00 | 32,207 | -0.06(-0.09%) |
Apr 11, 2022 | 61.62 | 61.71 | 61.02 | 61.06 | 30,942 | -0.68(-1.11%) |
Apr 08, 2022 | 61.59 | 61.98 | 61.45 | 61.74 | 68,014 | +0.25(+0.40%) |
Apr 07, 2022 | 61.18 | 61.72 | 60.84 | 61.49 | 25,328 | +0.30(+0.49%) |
Apr 06, 2022 | 60.83 | 61.29 | 60.83 | 61.19 | 41,998 | +0.15(+0.25%) |
Apr 05, 2022 | 61.32 | 61.81 | 60.99 | 61.04 | 32,162 | -0.44(-0.71%) |
Apr 04, 2022 | 61.52 | 61.52 | 61.03 | 61.47 | 43,490 | +0.03(+0.05%) |
Apr 01, 2022 | 61.40 | 61.47 | 60.92 | 61.44 | 32,520 | +0.27(+0.43%) |
Mar 31, 2022 | 61.80 | 61.96 | 61.14 | 61.18 | 43,979 | -0.77(-1.24%) |
Mar 30, 2022 | 62.12 | 62.19 | 61.68 | 61.95 | 45,968 | -0.13(-0.21%) |
Mar 29, 2022 | 61.95 | 62.14 | 61.60 | 62.08 | 194,250 | +0.53(+0.86%) |
Mar 28, 2022 | 61.39 | 61.56 | 61.07 | 61.55 | 73,281 | -0.05(-0.08%) |
Mar 25, 2022 | 61.02 | 61.61 | 61.02 | 61.60 | 28,126 | +0.55(+0.91%) |
Mar 24, 2022 | 60.75 | 61.05 | 60.58 | 61.04 | 26,705 | +0.57(+0.94%) |
Mar 23, 2022 | 60.84 | 60.90 | 60.47 | 60.47 | 46,932 | -0.54(-0.88%) |
Mar 22, 2022 | 60.90 | 61.07 | 60.75 | 61.01 | 31,940 | +0.38(+0.62%) |
Mar 21, 2022 | 60.63 | 60.98 | 60.33 | 60.63 | 45,632 | +0.12(+0.20%) |
Mar 18, 2022 | 60.18 | 60.52 | 59.92 | 60.51 | 60,670 | +0.26(+0.42%) |
Mar 17, 2022 | 59.60 | 60.27 | 59.58 | 60.26 | 30,190 | +0.66(+1.11%) |
Mar 16, 2022 | 59.24 | 59.61 | 58.61 | 59.59 | 101,921 | +0.66(+1.12%) |
Mar 15, 2022 | 58.36 | 59.00 | 58.24 | 58.93 | 28,285 | +0.71(+1.22%) |
Mar 14, 2022 | 58.53 | 58.88 | 58.05 | 58.22 | 30,685 | -0.13(-0.23%) |
Mar 11, 2022 | 59.08 | 59.17 | 58.32 | 58.36 | 30,658 | -0.47(-0.80%) |
Mar 10, 2022 | 58.41 | 58.90 | 58.27 | 58.83 | 55,864 | -0.06(-0.10%) |
Mar 09, 2022 | 58.92 | 59.28 | 58.75 | 58.89 | 67,936 | +0.75(+1.28%) |
Mar 08, 2022 | 58.88 | 59.28 | 58.12 | 58.14 | 105,046 | -0.52(-0.89%) |
Mar 07, 2022 | 59.70 | 59.70 | 58.62 | 58.66 | 59,410 | -1.15(-1.93%) |
Mar 04, 2022 | 59.41 | 59.83 | 59.16 | 59.81 | 39,478 | -0.03(-0.05%) |
Mar 03, 2022 | 60.03 | 60.26 | 59.56 | 59.84 | 140,755 | +0.09(+0.14%) |
Mar 02, 2022 | 58.97 | 60.01 | 58.89 | 59.76 | 84,696 | +1.13(+1.94%) |
Mar 01, 2022 | 59.19 | 59.46 | 58.28 | 58.62 | 96,045 | -0.70(-1.18%) |
Feb 28, 2022 | 58.84 | 59.49 | 58.52 | 59.32 | 104,161 | -0.30(-0.51%) |
Feb 25, 2022 | 58.21 | 59.65 | 58.90 | 59.62 | 56,718 | +1.66(+2.87%) |
Feb 24, 2022 | 57.18 | 58.05 | 56.79 | 57.96 | 60,238 | -0.13(-0.23%) |
Feb 23, 2022 | 59.10 | 59.10 | 58.04 | 58.09 | 74,473 | -0.67(-1.14%) |
Feb 22, 2022 | 59.24 | 59.32 | 58.38 | 58.76 | 41,095 | -0.52(-0.89%) |
Feb 18, 2022 | 59.29 | 0 | -0.22(-0.37%) | |||
Feb 17, 2022 | 59.87 | 59.90 | 59.47 | 59.51 | 50,634 | -0.69(-1.15%) |
Feb 16, 2022 | 60.10 | 60.36 | 59.83 | 60.19 | 45,648 | +0.16(+0.27%) |
Feb 15, 2022 | 59.89 | 60.19 | 59.82 | 60.03 | 28,564 | +0.51(+0.86%) |
Feb 14, 2022 | 59.95 | 59.95 | 59.05 | 59.52 | 50,208 | -0.41(-0.68%) |
Feb 11, 2022 | 60.33 | 60.69 | 59.73 | 59.93 | 44,146 | -0.44(-0.73%) |
Feb 10, 2022 | 60.72 | 61.30 | 60.13 | 60.37 | 49,007 | -0.92(-1.50%) |
Feb 09, 2022 | 61.06 | 61.34 | 61.06 | 61.29 | 86,474 | +0.48(+0.79%) |
Feb 08, 2022 | 60.45 | 60.90 | 60.35 | 60.81 | 362,864 | +0.41(+0.67%) |
Feb 07, 2022 | 60.42 | 60.79 | 60.26 | 60.40 | 24,908 | +0.01(+0.02%) |
Feb 04, 2022 | 60.37 | 60.82 | 59.96 | 60.39 | 40,613 | -0.07(-0.11%) |
Feb 03, 2022 | 60.85 | 60.43 | 60.46 | 27,328 | -0.65(-1.07%) | |
Feb 02, 2022 | 60.68 | 61.18 | 60.52 | 61.11 | 31,791 | +0.45(+0.75%) |